Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 8.22
-0.43 (-4.97%)
Oct 14, 2026, 4:00 PM EST
Talon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.37 | 8.62 | 8.05 | 8.22 | 8.22 | -4.97% | 563,407 |
| Oct 13, 2026 | 8.90 | 8.96 | 8.47 | 8.65 | 8.65 | -2.81% | 356,053 |
| Oct 9, 2026 | 8.91 | 9.08 | 8.90 | 8.90 | 8.90 | 2.53% | 227,919 |
| Oct 8, 2026 | 8.83 | 8.94 | 8.52 | 8.68 | 8.68 | -2.58% | 539,192 |
| Oct 7, 2026 | 9.01 | 9.11 | 8.91 | 8.91 | 8.91 | -3.15% | 325,066 |
| Oct 6, 2026 | 9.29 | 9.38 | 8.92 | 9.20 | 9.20 | -1.71% | 354,271 |
| Oct 5, 2026 | 9.17 | 9.38 | 8.99 | 9.36 | 9.36 | 2.41% | 514,419 |
| Oct 2, 2026 | 8.94 | 9.17 | 8.81 | 9.14 | 9.14 | 2.93% | 486,291 |
| Oct 1, 2026 | 8.93 | 9.01 | 8.80 | 8.88 | 8.88 | -1.11% | 328,075 |
| Sep 30, 2026 | 9.16 | 9.19 | 8.85 | 8.98 | 8.98 | -0.55% | 434,125 |
| Sep 29, 2026 | 9.20 | 9.21 | 8.92 | 9.03 | 9.03 | -1.95% | 310,686 |
| Sep 28, 2026 | 9.01 | 9.49 | 8.86 | 9.21 | 9.21 | -0.97% | 689,084 |
| Sep 25, 2026 | 9.29 | 9.50 | 9.11 | 9.30 | 9.30 | -0.43% | 264,740 |
| Sep 24, 2026 | 9.40 | 9.46 | 9.18 | 9.34 | 9.34 | -1.06% | 331,565 |
| Sep 23, 2026 | 9.76 | 9.84 | 9.40 | 9.44 | 9.44 | -4.93% | 412,965 |
| Sep 22, 2026 | 9.82 | 10.08 | 9.74 | 9.93 | 9.93 | 2.16% | 472,037 |
| Sep 21, 2026 | 9.80 | 9.83 | 9.60 | 9.72 | 9.72 | 0.83% | 581,979 |
| Sep 18, 2026 | 9.70 | 9.90 | 9.51 | 9.64 | 9.64 | - | 512,484 |
| Sep 17, 2026 | 9.32 | 9.82 | 9.27 | 9.64 | 9.64 | 6.87% | 470,518 |
| Sep 16, 2026 | 9.27 | 9.51 | 8.85 | 9.02 | 9.02 | -0.88% | 707,055 |
| Sep 15, 2026 | 9.71 | 9.82 | 9.04 | 9.10 | 9.10 | -7.14% | 1,234,629 |
| Sep 14, 2026 | 10.24 | 10.45 | 9.71 | 9.80 | 9.80 | -5.77% | 1,029,638 |
| Sep 11, 2026 | 11.20 | 11.23 | 10.40 | 10.40 | 10.40 | -7.14% | 1,825,895 |
| Sep 10, 2026 | 9.49 | 11.20 | 9.42 | 11.20 | 11.20 | 34.29% | 5,681,475 |
| Sep 9, 2026 | 8.40 | 8.50 | 8.34 | 8.34 | 8.34 | -0.24% | 1,186,690 |
| Sep 8, 2026 | 7.79 | 8.40 | 7.74 | 8.36 | 8.36 | 9.71% | 1,818,441 |
| Sep 4, 2026 | 7.36 | 7.66 | 7.18 | 7.62 | 7.62 | 2.28% | 680,495 |
| Sep 3, 2026 | 8.16 | 8.16 | 7.26 | 7.45 | 7.45 | -4.61% | 823,403 |
| Sep 2, 2026 | 7.40 | 7.97 | 7.40 | 7.81 | 7.81 | 7.28% | 969,790 |
| Sep 1, 2026 | 7.38 | 7.46 | 7.22 | 7.28 | 7.28 | -3.96% | 446,533 |
| Aug 31, 2026 | 7.70 | 7.80 | 7.43 | 7.58 | 7.58 | -2.45% | 478,862 |
| Aug 28, 2026 | 8.18 | 8.21 | 7.73 | 7.77 | 7.77 | -4.07% | 533,863 |
| Aug 27, 2026 | 8.05 | 8.14 | 8.00 | 8.10 | 8.10 | 1.00% | 390,888 |
| Aug 26, 2026 | 8.25 | 8.25 | 8.00 | 8.02 | 8.02 | -3.95% | 515,860 |
| Aug 25, 2026 | 8.39 | 8.54 | 8.31 | 8.35 | 8.35 | -1.07% | 295,532 |
| Aug 24, 2026 | 8.11 | 8.49 | 8.06 | 8.44 | 8.44 | 4.71% | 833,574 |
| Aug 21, 2026 | 7.95 | 8.13 | 7.87 | 8.06 | 8.06 | 2.94% | 694,708 |
| Aug 20, 2026 | 7.40 | 7.90 | 7.36 | 7.83 | 7.83 | 5.81% | 928,890 |
| Aug 19, 2026 | 7.64 | 7.78 | 7.25 | 7.40 | 7.40 | -1.33% | 470,812 |
| Aug 18, 2026 | 7.38 | 7.58 | 7.28 | 7.50 | 7.50 | -0.66% | 744,886 |
| Aug 17, 2026 | 7.26 | 7.60 | 7.24 | 7.55 | 7.55 | 3.42% | 598,007 |
| Aug 14, 2026 | 7.18 | 7.48 | 7.15 | 7.30 | 7.30 | 1.53% | 452,024 |
| Aug 13, 2026 | 7.28 | 7.42 | 7.04 | 7.19 | 7.19 | -2.18% | 217,182 |
| Aug 12, 2026 | 7.40 | 7.42 | 7.23 | 7.35 | 7.35 | -0.41% | 466,975 |
| Aug 11, 2026 | 7.27 | 7.42 | 7.15 | 7.38 | 7.38 | 2.36% | 645,028 |
| Aug 10, 2026 | 7.22 | 7.58 | 7.10 | 7.21 | 7.21 | 1.84% | 552,464 |
| Aug 7, 2026 | 6.70 | 7.13 | 6.64 | 7.08 | 7.08 | 7.44% | 931,395 |
| Aug 6, 2026 | 6.75 | 7.02 | 6.59 | 6.59 | 6.59 | 5.78% | 736,555 |
| Aug 5, 2026 | 6.23 | 6.50 | 6.00 | 6.23 | 6.23 | 3.15% | 840,254 |
| Aug 4, 2026 | 5.31 | 6.07 | 5.31 | 6.04 | 6.04 | 20.08% | 928,797 |